Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 5.900 | 6.000 | 5.900 | 5.940 | 8,440 | +0.07(+1.19%) |
Mar 30, 2021 | 5.915 | 5.915 | 5.870 | 5.870 | 13,077 | -0.04(-0.68%) |
Mar 29, 2021 | 5.955 | 6.000 | 5.870 | 5.910 | 30,910 | -0.05(-0.84%) |
Mar 26, 2021 | 6.010 | 6.010 | 5.930 | 5.960 | 45,800 | -0.06(-1.00%) |
Mar 25, 2021 | 5.809 | 6.150 | 5.710 | 6.020 | 25,335 | +0.20(+3.44%) |
Mar 24, 2021 | 5.760 | 5.885 | 5.700 | 5.820 | 10,859 | +0.11(+1.93%) |
Mar 23, 2021 | 5.760 | 5.800 | 5.700 | 5.710 | 18,334 | -0.05(-0.87%) |
Mar 22, 2021 | 5.730 | 5.880 | 5.730 | 5.760 | 9,854 | -0.04(-0.78%) |
Mar 19, 2021 | 5.800 | 5.849 | 5.760 | 5.805 | 8,100 | -0.12(-1.96%) |
Mar 18, 2021 | 5.900 | 5.930 | 5.830 | 5.921 | 9,899 | -0.01(-0.11%) |
Mar 17, 2021 | 5.830 | 5.950 | 5.830 | 5.927 | 22,818 | +0.07(+1.15%) |
Mar 16, 2021 | 5.855 | 5.910 | 5.760 | 5.860 | 35,715 | -0.06(-1.01%) |
Mar 15, 2021 | 5.850 | 5.920 | 5.731 | 5.920 | 21,539 | +0.28(+4.96%) |
Mar 12, 2021 | 5.750 | 5.836 | 5.640 | 5.640 | 75,000 | -0.12(-2.08%) |
Mar 11, 2021 | 5.840 | 5.890 | 5.700 | 5.760 | 19,171 | +0.12(+2.13%) |
Mar 10, 2021 | 5.790 | 5.830 | 5.640 | 5.640 | 9,052 | -0.11(-1.91%) |
Mar 09, 2021 | 5.710 | 5.819 | 5.601 | 5.750 | 266,956 | +0.07(+1.14%) |
Mar 08, 2021 | 5.720 | 5.720 | 5.650 | 5.685 | 65,351 | +0.06(+1.16%) |
Mar 05, 2021 | 5.660 | 5.780 | 5.570 | 5.620 | 5,800 | -0.13(-2.26%) |
Mar 04, 2021 | 5.840 | 5.840 | 5.580 | 5.750 | 9,284 | -0.08(-1.37%) |
Mar 03, 2021 | 5.850 | 5.860 | 5.730 | 5.830 | 6,956 | -0.10(-1.69%) |
Mar 02, 2021 | 5.865 | 5.930 | 5.865 | 5.930 | 1,468 | +0.09(+1.54%) |
Mar 01, 2021 | 5.899 | 6.010 | 5.830 | 5.840 | 10,180 | +0.02(+0.34%) |
Feb 26, 2021 | 5.838 | 5.860 | 5.750 | 5.820 | 7,000 | -0.05(-0.85%) |
Feb 25, 2021 | 5.990 | 6.100 | 5.870 | 5.870 | 5,511 | -0.20(-3.29%) |
Feb 24, 2021 | 6.034 | 6.070 | 5.934 | 6.070 | 3,211 | +0.13(+2.19%) |
Feb 23, 2021 | 5.910 | 6.096 | 5.910 | 5.940 | 35,633 | -0.02(-0.34%) |
Feb 22, 2021 | 6.000 | 6.070 | 5.960 | 5.960 | 16,371 | +0.02(+0.34%) |
Feb 19, 2021 | 5.880 | 5.970 | 5.880 | 5.940 | 14,700 | +0.22(+3.85%) |
Feb 18, 2021 | 5.735 | 5.735 | 5.700 | 5.720 | 8,048 | +0.05(+0.88%) |
Feb 17, 2021 | 5.680 | 5.764 | 5.636 | 5.670 | 5,588 | +0.02(+0.35%) |
Feb 16, 2021 | 5.790 | 5.790 | 5.580 | 5.650 | 9,694 | +0.13(+2.36%) |
Feb 12, 2021 | 5.450 | 5.600 | 5.450 | 5.520 | 391,600 | -0.02(-0.36%) |
Feb 11, 2021 | 5.695 | 5.700 | 5.530 | 5.540 | 72,152 | -0.21(-3.65%) |
Feb 10, 2021 | 5.750 | 5.750 | 5.650 | 5.750 | 42,604 | +0.21(+3.79%) |
Feb 09, 2021 | 5.680 | 5.680 | 5.490 | 5.540 | 4,562 | -0.05(-0.98%) |
Feb 08, 2021 | 5.625 | 5.690 | 5.530 | 5.595 | 8,202 | +0.17(+3.04%) |
Feb 05, 2021 | 5.610 | 5.610 | 5.410 | 5.430 | 12,500 | -0.04(-0.73%) |
Feb 04, 2021 | 5.450 | 5.470 | 5.380 | 5.470 | 30,396 | +0.24(+4.59%) |
Feb 03, 2021 | 5.300 | 5.330 | 5.180 | 5.230 | 14,297 | +0.10(+1.95%) |
Feb 02, 2021 | 5.130 | 5.130 | 5.090 | 5.130 | 11,980 | +0.04(+0.79%) |
Feb 01, 2021 | 5.090 | 5.090 | 5.050 | 5.090 | 3,975 | +0.07(+1.39%) |
Jan 29, 2021 | 5.001 | 5.060 | 5.001 | 5.020 | 2,900 | -0.05(-0.99%) |
Jan 28, 2021 | 5.000 | 5.090 | 5.000 | 5.070 | 12,294 | +0.02(+0.40%) |
Jan 27, 2021 | 4.880 | 5.060 | 4.880 | 5.050 | 5,979 | -0.12(-2.42%) |
Jan 26, 2021 | 5.195 | 5.230 | 5.120 | 5.175 | 6,243 | +0.06(+1.27%) |
Jan 25, 2021 | 5.100 | 5.200 | 5.100 | 5.110 | 8,863 | -0.16(-3.04%) |
Jan 22, 2021 | 5.280 | 5.300 | 5.230 | 5.270 | 2,600 | -0.07(-1.31%) |
Jan 21, 2021 | 5.291 | 5.350 | 5.248 | 5.340 | 8,214 | +0.23(+4.60%) |
Jan 20, 2021 | 5.250 | 5.250 | 5.080 | 5.105 | 4,714 | +0.07(+1.29%) |
Jan 19, 2021 | 4.995 | 5.090 | 4.985 | 5.040 | 26,652 | +0.11(+2.23%) |
Jan 15, 2021 | 4.900 | 5.050 | 4.900 | 4.930 | 3,800 | -0.10(-1.99%) |
Jan 14, 2021 | 4.941 | 5.110 | 4.941 | 5.030 | 4,259 | +0.00(+0.00%) |
Jan 13, 2021 | 4.898 | 5.030 | 4.898 | 5.030 | 16,265 | +0.04(+0.80%) |
Jan 12, 2021 | 4.980 | 5.020 | 4.912 | 4.990 | 7,701 | +0.02(+0.40%) |
Jan 11, 2021 | 4.980 | 4.980 | 4.860 | 4.970 | 3,463 | +0.22(+4.63%) |
Jan 08, 2021 | 4.880 | 4.900 | 4.750 | 4.750 | 20,600 | -0.01(-0.21%) |
Jan 07, 2021 | 4.740 | 4.867 | 4.740 | 4.760 | 4,765 | +0.10(+2.15%) |
Jan 06, 2021 | 4.640 | 4.661 | 4.600 | 4.660 | 4,194 | +0.02(+0.43%) |
Jan 05, 2021 | 4.565 | 4.640 | 4.490 | 4.640 | 16,525 | +0.04(+0.87%) |
Jan 04, 2021 | 4.545 | 4.600 | 4.410 | 4.600 | 38,547 | +0.20(+4.55%) |
Dec 31, 2020 | 4.400 | 4.400 | 4.400 | 10,156 | +0.01(+0.23%) | |
Dec 30, 2020 | 4.490 | 4.558 | 4.390 | 4.390 | 10,156 | +0.01(+0.23%) |
Dec 29, 2020 | 4.445 | 4.520 | 4.370 | 4.380 | 10,526 | -0.04(-0.90%) |
Dec 28, 2020 | 4.506 | 4.640 | 4.390 | 4.420 | 2,345 | +0.00(+0.00%) |
Dec 24, 2020 | 4.420 | 4.540 | 4.420 | 4.420 | 1,200 | +0.00(+0.11%) |
Dec 23, 2020 | 4.310 | 4.415 | 4.310 | 4.415 | 3,157 | +0.12(+2.67%) |
Dec 22, 2020 | 4.410 | 4.410 | 4.280 | 4.300 | 8,697 | -0.16(-3.59%) |
Dec 21, 2020 | 4.370 | 4.470 | 4.360 | 4.460 | 13,632 | +0.01(+0.22%) |
Dec 18, 2020 | 4.530 | 4.530 | 4.340 | 4.450 | 5,200 | +0.00(+0.00%) |
Dec 17, 2020 | 4.500 | 4.530 | 4.394 | 4.450 | 3,082 | -0.03(-0.67%) |
Dec 16, 2020 | 4.410 | 4.480 | 4.410 | 4.480 | 1,654 | +0.09(+1.93%) |
Dec 15, 2020 | 4.388 | 4.430 | 4.322 | 4.395 | 6,275 | +0.16(+3.90%) |
Dec 14, 2020 | 4.300 | 4.390 | 4.230 | 4.230 | 19,570 | -0.12(-2.76%) |
Dec 11, 2020 | 4.440 | 4.440 | 4.300 | 4.350 | 12,400 | -0.09(-2.03%) |
Dec 10, 2020 | 4.450 | 4.463 | 4.440 | 4.440 | 13,378 | +0.00(+0.00%) |
Dec 09, 2020 | 4.400 | 4.500 | 4.350 | 4.440 | 9,195 | +0.03(+0.68%) |
Dec 08, 2020 | 4.298 | 4.410 | 4.298 | 4.410 | 10,370 | +0.02(+0.46%) |
Dec 07, 2020 | 4.350 | 4.390 | 4.350 | 4.390 | 4,940 | -0.03(-0.68%) |
Dec 04, 2020 | 4.410 | 4.460 | 4.410 | 4.420 | 42,700 | +0.01(+0.27%) |
Dec 03, 2020 | 4.385 | 4.410 | 4.380 | 4.408 | 11,095 | +0.12(+2.75%) |
Dec 02, 2020 | 4.301 | 4.340 | 4.290 | 4.290 | 11,307 | +0.00(+0.00%) |
Dec 01, 2020 | 4.210 | 4.290 | 4.210 | 4.290 | 4,016 | +0.08(+1.90%) |
Nov 30, 2020 | 4.256 | 4.260 | 4.210 | 4.210 | 11,898 | -0.03(-0.71%) |
Nov 27, 2020 | 4.210 | 4.240 | 4.210 | 4.240 | 4,400 | +0.01(+0.24%) |
Nov 25, 2020 | 4.223 | 4.270 | 4.223 | 4.230 | 5,800 | -0.02(-0.47%) |
Nov 24, 2020 | 4.216 | 4.250 | 4.200 | 4.250 | 7,000 | +0.09(+2.16%) |
Nov 23, 2020 | 4.290 | 4.290 | 4.160 | 4.160 | 28,843 | -0.04(-1.01%) |
Nov 20, 2020 | 4.270 | 4.270 | 4.190 | 4.202 | 22,400 | -0.03(-0.65%) |
Nov 19, 2020 | 4.180 | 4.230 | 4.180 | 4.230 | 2,667 | +0.03(+0.71%) |
Nov 18, 2020 | 4.268 | 4.268 | 4.200 | 4.200 | 16,550 | -0.05(-1.18%) |
Nov 17, 2020 | 4.250 | 4.340 | 4.250 | 4.250 | 13,963 | +0.02(+0.53%) |
Nov 16, 2020 | 4.213 | 4.250 | 4.213 | 4.228 | 13,382 | +0.06(+1.44%) |
Nov 13, 2020 | 4.241 | 4.241 | 4.160 | 4.168 | 5,100 | +0.02(+0.48%) |
Nov 12, 2020 | 4.230 | 4.240 | 4.147 | 4.147 | 12,707 | -0.05(-1.13%) |
Nov 11, 2020 | 4.251 | 4.251 | 4.170 | 4.195 | 36,959 | +0.04(+1.08%) |
Nov 10, 2020 | 4.135 | 4.160 | 4.122 | 4.150 | 5,267 | +0.06(+1.47%) |
Nov 09, 2020 | 4.100 | 4.140 | 4.080 | 4.090 | 4,804 | -0.03(-0.73%) |
Nov 06, 2020 | 4.100 | 4.120 | 4.084 | 4.120 | 7,000 | +0.04(+0.98%) |
Nov 05, 2020 | 4.050 | 4.098 | 4.050 | 4.080 | 3,038 | +0.07(+1.75%) |
Nov 04, 2020 | 4.110 | 4.110 | 4.010 | 4.010 | 55,256 | -0.07(-1.60%) |
Nov 03, 2020 | 4.046 | 4.090 | 4.020 | 4.075 | 10,912 | +0.09(+2.26%) |
Nov 02, 2020 | 4.010 | 4.010 | 3.980 | 3.985 | 24,792 | -0.01(-0.16%) |
Oct 30, 2020 | 4.060 | 4.130 | 3.990 | 3.991 | 12,400 | -0.16(-3.82%) |
Oct 29, 2020 | 4.110 | 4.170 | 4.011 | 4.150 | 18,040 | +0.10(+2.47%) |
Oct 28, 2020 | 4.000 | 4.130 | 3.980 | 4.050 | 28,544 | +0.28(+7.43%) |
Oct 27, 2020 | 3.760 | 3.770 | 3.660 | 3.770 | 14,708 | -0.01(-0.26%) |
Oct 26, 2020 | 3.780 | 3.780 | 3.770 | 3.780 | 8,400 | -0.08(-2.07%) |
Oct 23, 2020 | 3.840 | 3.898 | 3.800 | 3.860 | 2,100 | +0.13(+3.49%) |
Oct 22, 2020 | 3.860 | 3.860 | 3.730 | 3.730 | 4,729 | -0.12(-3.12%) |
Oct 21, 2020 | 3.840 | 3.908 | 3.820 | 3.850 | 11,198 | +0.12(+3.22%) |
Oct 20, 2020 | 3.740 | 3.790 | 3.730 | 3.730 | 9,926 | -0.01(-0.27%) |
Oct 19, 2020 | 3.738 | 3.740 | 3.651 | 3.740 | 2,981 | +0.03(+0.81%) |
Oct 16, 2020 | 3.701 | 3.710 | 3.695 | 3.710 | 2,200 | +0.09(+2.49%) |
Oct 15, 2020 | 3.605 | 3.630 | 3.580 | 3.620 | 817 | -0.02(-0.55%) |
Oct 14, 2020 | 3.630 | 3.662 | 3.560 | 3.640 | 10,863 | +0.16(+4.52%) |
Oct 13, 2020 | 3.560 | 3.560 | 3.482 | 3.482 | 624 | -0.03(-0.78%) |
Oct 12, 2020 | 3.500 | 3.565 | 3.500 | 3.510 | 3,963 | +0.08(+2.33%) |
Oct 09, 2020 | 3.455 | 3.480 | 3.400 | 3.430 | 4,700 | +0.09(+2.69%) |
Oct 08, 2020 | 3.345 | 3.350 | 3.340 | 3.340 | 763 | +0.02(+0.60%) |
Oct 07, 2020 | 3.270 | 3.388 | 3.270 | 3.320 | 25,713 | +0.10(+3.19%) |
Oct 06, 2020 | 3.250 | 3.270 | 3.217 | 3.217 | 5,064 | -0.09(-2.57%) |
Oct 05, 2020 | 3.270 | 3.390 | 3.260 | 3.303 | 45,399 | +0.05(+1.62%) |
Oct 02, 2020 | 3.315 | 3.368 | 3.250 | 3.250 | 34,800 | -0.06(-1.74%) |
Oct 01, 2020 | 3.320 | 3.320 | 3.275 | 3.308 | 5,445 | +0.05(+1.46%) |
Sep 30, 2020 | 3.380 | 3.430 | 3.260 | 3.260 | 17,107 | -0.05(-1.51%) |
Sep 29, 2020 | 3.322 | 3.380 | 3.310 | 3.310 | 2,995 | -0.02(-0.60%) |
Sep 28, 2020 | 3.344 | 3.467 | 3.330 | 3.330 | 2,950 | -0.06(-1.77%) |
Sep 25, 2020 | 3.393 | 3.396 | 3.390 | 3.390 | 800 | -0.01(-0.29%) |
Sep 24, 2020 | 3.335 | 3.400 | 3.335 | 3.400 | 3,935 | -0.04(-1.09%) |
Sep 23, 2020 | 3.528 | 3.528 | 3.438 | 3.438 | 2,764 | -0.14(-3.91%) |
Sep 22, 2020 | 3.578 | 3.578 | 3.578 | 3.578 | 2,206 | -0.01(-0.35%) |
Sep 21, 2020 | 3.609 | 3.609 | 3.480 | 3.590 | 3,907 | -0.18(-4.77%) |
Sep 18, 2020 | 3.730 | 3.800 | 3.719 | 3.770 | 32,800 | +0.05(+1.34%) |
Sep 17, 2020 | 3.715 | 3.760 | 3.680 | 3.720 | 2,749 | -0.02(-0.53%) |
Sep 16, 2020 | 3.775 | 3.840 | 3.740 | 3.740 | 21,061 | +0.02(+0.54%) |
Sep 15, 2020 | 3.680 | 3.775 | 3.650 | 3.720 | 3,815 | +0.05(+1.36%) |
Sep 14, 2020 | 3.680 | 3.735 | 3.660 | 3.670 | 9,780 | -0.03(-0.74%) |
Sep 11, 2020 | 3.640 | 3.697 | 3.640 | 3.697 | 4,300 | +0.18(+5.04%) |
Sep 10, 2020 | 3.720 | 3.720 | 3.520 | 3.520 | 76,655 | -0.20(-5.38%) |
Sep 09, 2020 | 3.770 | 3.820 | 3.720 | 3.720 | 2,983 | +0.13(+3.62%) |
Sep 08, 2020 | 3.640 | 3.640 | 3.590 | 3.590 | 1,719 | -0.15(-4.01%) |
Sep 04, 2020 | 3.760 | 3.780 | 3.730 | 3.740 | 8,100 | +0.09(+2.47%) |
Sep 03, 2020 | 3.800 | 3.800 | 3.630 | 3.650 | 4,509 | -0.24(-6.17%) |
Sep 02, 2020 | 3.820 | 3.890 | 3.790 | 3.890 | 1,288 | -0.09(-2.26%) |
Sep 01, 2020 | 3.870 | 3.980 | 3.870 | 3.980 | 3,302 | +0.11(+2.84%) |
Aug 31, 2020 | 3.820 | 3.950 | 3.820 | 3.870 | 1,127 | -0.04(-1.02%) |
Aug 28, 2020 | 3.910 | 3.910 | 3.810 | 3.910 | 2,700 | +0.13(+3.51%) |
Aug 27, 2020 | 3.830 | 3.890 | 3.710 | 3.777 | 3,225 | -0.00(-0.07%) |
Aug 26, 2020 | 3.768 | 3.780 | 3.765 | 3.780 | 1,586 | +0.18(+4.93%) |
Aug 25, 2020 | 3.700 | 3.730 | 3.580 | 3.603 | 8,291 | +0.00(+0.07%) |
Aug 24, 2020 | 3.700 | 3.700 | 3.600 | 3.600 | 6,597 | +0.02(+0.56%) |
Aug 21, 2020 | 3.620 | 3.660 | 3.570 | 3.580 | 35,000 | -0.22(-5.79%) |
Aug 20, 2020 | 3.650 | 3.800 | 3.623 | 3.800 | 101,489 | -0.04(-1.04%) |
Aug 19, 2020 | 3.730 | 3.850 | 3.720 | 3.840 | 179,363 | -0.02(-0.52%) |
Aug 18, 2020 | 3.730 | 3.860 | 3.730 | 3.860 | 51,440 | +0.02(+0.52%) |
Aug 17, 2020 | 3.800 | 3.840 | 3.800 | 3.840 | 1,481 | +0.09(+2.40%) |
Aug 14, 2020 | 3.760 | 3.760 | 3.750 | 3.750 | 8,300 | -0.05(-1.32%) |
Aug 13, 2020 | 3.790 | 3.840 | 3.740 | 3.800 | 4,647 | -0.07(-1.81%) |
Aug 12, 2020 | 3.870 | 3.870 | 3.870 | 213 | +0.00(+0.00%) | |
Aug 11, 2020 | 3.820 | 3.900 | 3.810 | 3.870 | 4,700 | +0.06(+1.57%) |
Aug 10, 2020 | 3.750 | 3.810 | 3.750 | 3.810 | 3,600 | +0.00(+0.00%) |
Aug 07, 2020 | 3.695 | 3.810 | 3.660 | 3.810 | 68,700 | -0.01(-0.26%) |
Aug 06, 2020 | 3.880 | 3.880 | 3.790 | 3.820 | 8,690 | +0.01(+0.26%) |
Aug 05, 2020 | 3.780 | 3.897 | 3.780 | 3.810 | 13,908 | +0.10(+2.70%) |
Aug 04, 2020 | 3.623 | 3.710 | 3.600 | 3.710 | 8,798 | +0.02(+0.54%) |
Aug 03, 2020 | 3.590 | 3.730 | 3.590 | 3.690 | 9,343 | +0.10(+2.79%) |
Jul 31, 2020 | 3.543 | 3.590 | 3.543 | 3.590 | 1,500 | -0.09(-2.45%) |
Jul 30, 2020 | 3.520 | 3.680 | 3.520 | 3.680 | 16,788 | +0.01(+0.27%) |
Jul 29, 2020 | 3.688 | 3.688 | 3.540 | 3.670 | 4,390 | +0.19(+5.46%) |
Jul 28, 2020 | 3.600 | 3.600 | 3.480 | 3.480 | 12,825 | -0.15(-4.20%) |
Jul 27, 2020 | 3.623 | 3.650 | 3.590 | 3.632 | 5,214 | +0.17(+4.99%) |
Jul 24, 2020 | 3.440 | 3.540 | 3.400 | 3.460 | 33,000 | -0.16(-4.42%) |
Jul 23, 2020 | 3.649 | 3.649 | 3.618 | 3.620 | 811 | +0.05(+1.47%) |
Jul 22, 2020 | 3.500 | 3.590 | 3.480 | 3.567 | 42,553 | +0.11(+3.11%) |
Jul 21, 2020 | 3.577 | 3.590 | 3.460 | 3.460 | 15,101 | -0.12(-3.35%) |
Jul 20, 2020 | 3.535 | 3.610 | 3.535 | 3.580 | 13,669 | +0.15(+4.37%) |
Jul 17, 2020 | 3.520 | 3.580 | 3.420 | 3.430 | 19,900 | -0.02(-0.58%) |
Jul 16, 2020 | 3.469 | 3.470 | 3.340 | 3.450 | 3,878 | +0.09(+2.68%) |
Jul 15, 2020 | 3.429 | 3.429 | 3.340 | 3.360 | 5,877 | +0.03(+0.90%) |
Jul 14, 2020 | 3.300 | 3.380 | 3.290 | 3.330 | 15,020 | +0.04(+1.22%) |
Jul 13, 2020 | 3.380 | 3.390 | 3.290 | 3.290 | 4,083 | +0.04(+1.23%) |
Jul 10, 2020 | 3.248 | 3.310 | 3.230 | 3.250 | 5,100 | +0.02(+0.70%) |
Jul 09, 2020 | 3.305 | 3.305 | 3.210 | 3.228 | 2,087 | +0.05(+1.49%) |
Jul 08, 2020 | 3.172 | 3.210 | 3.160 | 3.180 | 3,863 | +0.06(+1.92%) |
Jul 07, 2020 | 3.110 | 3.186 | 3.110 | 3.120 | 11,109 | -0.03(-0.95%) |
Jul 06, 2020 | 3.170 | 3.170 | 3.070 | 3.150 | 66,811 | +0.05(+1.61%) |
Jul 02, 2020 | 3.100 | 3.210 | 3.079 | 3.100 | 4,900 | +0.08(+2.65%) |
Jul 01, 2020 | 2.940 | 3.070 | 2.940 | 3.020 | 20,366 | -0.07(-2.27%) |
Jun 30, 2020 | 2.990 | 3.100 | 2.990 | 3.090 | 41,087 | +0.19(+6.55%) |
Jun 29, 2020 | 2.909 | 2.909 | 2.900 | 2.900 | 5,371 | +0.06(+2.11%) |
Jun 26, 2020 | 2.840 | 2.890 | 2.830 | 2.840 | 7,400 | -0.09(-2.94%) |
Jun 25, 2020 | 2.980 | 2.980 | 2.890 | 2.926 | 34,617 | +0.09(+3.03%) |
Jun 24, 2020 | 3.000 | 3.000 | 2.840 | 2.840 | 6,883 | -0.10(-3.40%) |
Jun 23, 2020 | 2.900 | 2.982 | 2.870 | 2.940 | 12,738 | +0.21(+7.69%) |
Jun 22, 2020 | 2.670 | 2.795 | 2.670 | 2.730 | 51,293 | +0.02(+0.74%) |
Jun 19, 2020 | 2.750 | 2.790 | 2.660 | 2.710 | 16,100 | +0.03(+1.12%) |
Jun 18, 2020 | 2.710 | 2.770 | 2.662 | 2.680 | 66,390 | -0.05(-1.83%) |
Jun 17, 2020 | 2.840 | 2.840 | 2.730 | 2.730 | 5,566 | -0.03(-1.09%) |
Jun 16, 2020 | 2.910 | 2.910 | 2.760 | 2.760 | 49,885 | +0.06(+2.22%) |
Jun 15, 2020 | 2.591 | 2.880 | 2.580 | 2.700 | 27,757 | +0.02(+0.75%) |
Jun 12, 2020 | 2.750 | 2.760 | 2.600 | 2.680 | 52,300 | +0.04(+1.52%) |
Jun 11, 2020 | 2.700 | 2.900 | 2.600 | 2.640 | 15,423 | -0.21(-7.37%) |
Jun 10, 2020 | 2.900 | 2.900 | 2.850 | 2.850 | 78,888 | +0.08(+2.89%) |
Jun 09, 2020 | 2.780 | 2.840 | 2.700 | 2.770 | 556,145 | -0.09(-3.15%) |
Jun 08, 2020 | 2.900 | 2.920 | 2.810 | 2.860 | 14,103 | -0.03(-1.04%) |
Jun 05, 2020 | 2.770 | 3.000 | 2.770 | 2.890 | 63,700 | -0.16(-5.25%) |
Jun 04, 2020 | 3.090 | 3.090 | 3.040 | 3.050 | 33,320 | -0.04(-1.29%) |
Jun 03, 2020 | 3.130 | 3.170 | 3.000 | 3.090 | 13,081 | +0.11(+3.80%) |
Jun 02, 2020 | 3.075 | 3.120 | 2.920 | 2.977 | 17,196 | -0.03(-1.10%) |
Jun 01, 2020 | 2.960 | 3.126 | 2.960 | 3.010 | 19,386 | +0.18(+6.36%) |
May 29, 2020 | 2.920 | 2.920 | 2.830 | 2.830 | 7,000 | -0.02(-0.70%) |
May 28, 2020 | 2.841 | 2.940 | 2.841 | 2.850 | 47,403 | +0.00(+0.00%) |
May 27, 2020 | 2.920 | 2.920 | 2.810 | 2.850 | 36,821 | -0.05(-1.72%) |
May 26, 2020 | 2.840 | 2.930 | 2.790 | 2.900 | 90,215 | +0.21(+7.81%) |
May 22, 2020 | 2.650 | 2.780 | 2.650 | 2.690 | 22,500 | -0.10(-3.58%) |
May 21, 2020 | 2.680 | 2.803 | 2.680 | 2.790 | 11,621 | -0.04(-1.41%) |
May 20, 2020 | 2.745 | 2.830 | 2.683 | 2.830 | 6,882 | +0.11(+4.14%) |
May 19, 2020 | 2.662 | 2.800 | 2.650 | 2.717 | 10,637 | -0.02(-0.82%) |
May 18, 2020 | 2.620 | 2.740 | 2.620 | 2.740 | 18,672 | +0.17(+6.61%) |
May 15, 2020 | 2.370 | 2.620 | 2.370 | 2.570 | 21,600 | +0.06(+2.39%) |
May 14, 2020 | 2.380 | 2.530 | 2.310 | 2.510 | 28,307 | +0.06(+2.55%) |
May 13, 2020 | 2.488 | 2.600 | 2.340 | 2.447 | 31,328 | -0.04(-1.71%) |
May 12, 2020 | 2.530 | 2.530 | 2.430 | 2.490 | 17,012 | -0.10(-3.86%) |
May 11, 2020 | 2.460 | 2.700 | 2.430 | 2.590 | 22,908 | +0.03(+1.17%) |
May 08, 2020 | 2.580 | 2.740 | 2.430 | 2.560 | 93,000 | +0.04(+1.59%) |
May 07, 2020 | 2.550 | 2.620 | 2.480 | 2.520 | 50,636 | +0.05(+2.02%) |
May 06, 2020 | 2.495 | 2.640 | 2.430 | 2.470 | 40,489 | +0.01(+0.41%) |
May 05, 2020 | 2.530 | 2.690 | 2.440 | 2.460 | 11,268 | -0.06(-2.38%) |
May 04, 2020 | 2.320 | 2.520 | 2.320 | 2.520 | 5,251 | +0.02(+0.80%) |
May 01, 2020 | 2.510 | 2.560 | 2.430 | 2.500 | 12,200 | -0.03(-1.19%) |
Apr 30, 2020 | 2.523 | 2.630 | 2.520 | 2.530 | 60,658 | -0.22(-8.00%) |
Apr 29, 2020 | 2.580 | 2.776 | 2.571 | 2.750 | 21,713 | +0.29(+11.56%) |
Apr 28, 2020 | 2.570 | 2.640 | 2.370 | 2.465 | 81,219 | +0.01(+0.61%) |
Apr 27, 2020 | 2.500 | 2.540 | 2.387 | 2.450 | 33,022 | -0.01(-0.41%) |
Apr 24, 2020 | 2.435 | 2.500 | 2.420 | 2.460 | 136,400 | -0.01(-0.40%) |
Apr 23, 2020 | 2.451 | 2.750 | 2.440 | 2.470 | 184,297 | +0.04(+1.65%) |
Apr 22, 2020 | 2.600 | 2.600 | 2.420 | 2.430 | 108,243 | -0.00(-0.21%) |
Apr 21, 2020 | 2.350 | 2.490 | 2.280 | 2.435 | 60,979 | -0.06(-2.21%) |
Apr 20, 2020 | 2.600 | 2.600 | 2.350 | 2.490 | 26,233 | -0.07(-2.73%) |
Apr 17, 2020 | 2.535 | 2.600 | 2.380 | 2.560 | 23,000 | +0.08(+3.23%) |
Apr 16, 2020 | 2.510 | 2.550 | 2.390 | 2.480 | 36,548 | +0.07(+2.90%) |
Apr 15, 2020 | 2.530 | 2.530 | 2.300 | 2.410 | 32,540 | -0.29(-10.74%) |
Apr 14, 2020 | 2.705 | 2.780 | 2.560 | 2.700 | 48,828 | +0.28(+11.34%) |
Apr 13, 2020 | 2.250 | 2.556 | 2.250 | 2.425 | 74,452 | -0.16(-6.01%) |
Apr 09, 2020 | 2.319 | 2.630 | 2.319 | 2.580 | 57,000 | +0.33(+14.67%) |
Apr 08, 2020 | 2.428 | 2.470 | 2.250 | 2.250 | 48,685 | +0.03(+1.35%) |
Apr 07, 2020 | 2.289 | 2.470 | 2.220 | 2.220 | 91,710 | +0.05(+2.30%) |
Apr 06, 2020 | 2.080 | 2.280 | 2.020 | 2.170 | 78,217 | +0.13(+6.63%) |
Apr 03, 2020 | 2.095 | 2.208 | 2.010 | 2.035 | 67,300 | -0.09(-4.35%) |
Apr 02, 2020 | 2.018 | 2.160 | 2.000 | 2.127 | 37,703 | +0.16(+7.99%) |